Diana Shipping Inc (NY: DSX )

2.390 +0.020 (+0.84%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 6.610 6.671 6.604 6.653 136,535 +0.04(+0.64%)
May 30, 2006 6.731 6.731 6.549 6.610 321,222 -0.18(-2.68%)
May 26, 2006 6.737 6.810 6.731 6.792 176,441 +0.05(+0.81%)
May 25, 2006 6.762 6.762 6.665 6.737 251,305 -0.02(-0.27%)
May 24, 2006 6.804 6.853 6.701 6.756 101,412 -0.10(-1.42%)
May 23, 2006 6.671 6.937 6.671 6.853 210,740 +0.18(+2.63%)
May 22, 2006 6.974 6.974 6.671 6.677 233,001 -0.05(-0.81%)
May 19, 2006 6.853 6.853 6.677 6.731 271,917 -0.10(-1.42%)
May 18, 2006 6.847 6.932 6.822 6.828 113,285 -0.02(-0.27%)
May 17, 2006 7.035 7.120 6.822 6.847 237,948 -0.16(-2.34%)
May 16, 2006 6.944 7.095 6.828 7.010 190,457 -0.08(-1.20%)
May 15, 2006 7.247 7.308 7.035 7.095 262,353 -0.15(-2.09%)
May 12, 2006 7.368 7.368 6.974 7.247 442,092 -0.27(-3.55%)
May 11, 2006 7.514 7.550 7.447 7.514 157,972 +0.06(+0.81%)
May 10, 2006 7.580 7.599 7.453 7.453 282,471 -0.15(-1.92%)
May 09, 2006 7.586 7.635 7.550 7.599 183,861 +0.02(+0.24%)
May 08, 2006 7.580 7.605 7.520 7.580 163,084 +0.06(+0.81%)
May 05, 2006 7.368 7.580 7.368 7.520 306,216 +0.11(+1.47%)
May 04, 2006 7.314 7.435 7.308 7.411 163,744 +0.09(+1.24%)
May 03, 2006 7.386 7.423 7.289 7.320 219,644 -0.07(-0.90%)
May 02, 2006 7.386 7.398 7.308 7.386 153,190 -0.01(-0.08%)
May 01, 2006 7.271 7.392 7.253 7.392 196,229 +0.15(+2.01%)
Apr 28, 2006 7.277 7.277 7.217 7.247 174,297 -0.03(-0.42%)
Apr 27, 2006 7.186 7.277 7.174 7.277 151,046 +0.10(+1.35%)
Apr 26, 2006 7.126 7.180 7.059 7.180 113,285 +0.12(+1.63%)
Apr 25, 2006 7.217 7.217 7.035 7.065 248,831 -0.07(-0.94%)
Apr 24, 2006 7.186 7.210 6.986 7.132 189,468 -0.07(-1.01%)
Apr 21, 2006 7.277 7.277 7.065 7.204 278,183 +0.00(+0.00%)
Apr 20, 2006 7.095 7.204 7.065 7.204 244,544 +0.17(+2.41%)
Apr 19, 2006 6.974 7.065 6.962 7.035 150,882 +0.08(+1.13%)
Apr 18, 2006 6.731 6.974 6.701 6.956 214,367 +0.27(+3.99%)
Apr 17, 2006 6.822 6.944 6.677 6.689 317,594 -0.09(-1.34%)
Apr 13, 2006 6.835 6.847 6.737 6.780 257,736 -0.05(-0.80%)
Apr 12, 2006 6.968 6.980 6.828 6.835 326,334 -0.18(-2.51%)
Apr 11, 2006 7.132 7.162 6.974 7.010 125,817 -0.13(-1.78%)
Apr 10, 2006 7.059 7.192 6.974 7.138 154,015 +0.07(+0.94%)
Apr 07, 2006 7.308 7.308 6.938 7.071 303,742 -0.24(-3.24%)
Apr 06, 2006 7.247 7.308 7.156 7.308 136,535 +0.06(+0.84%)
Apr 05, 2006 7.223 7.295 7.126 7.247 191,282 +0.00(+0.00%)
Apr 04, 2006 7.271 7.301 7.217 7.247 130,269 +0.01(+0.08%)
Apr 03, 2006 7.350 7.350 7.132 7.241 384,543 -0.10(-1.40%)
Mar 31, 2006 7.368 7.447 7.344 7.344 90,034 +0.04(+0.50%)
Mar 30, 2006 7.496 7.526 7.277 7.308 161,765 -0.22(-2.90%)
Mar 29, 2006 7.489 7.550 7.447 7.526 183,696 +0.10(+1.31%)
Mar 28, 2006 7.398 7.489 7.308 7.429 242,235 +0.07(+0.91%)
Mar 27, 2006 7.326 7.368 7.283 7.362 196,558 +0.07(+0.91%)
Mar 24, 2006 7.277 7.405 7.277 7.295 237,948 +0.02(+0.25%)
Mar 23, 2006 7.247 7.332 7.223 7.277 352,058 +0.15(+2.13%)
Mar 22, 2006 7.083 7.138 6.980 7.126 118,397 +0.03(+0.43%)
Mar 21, 2006 7.113 7.132 7.047 7.095 93,827 -0.01(-0.16%)
Mar 20, 2006 7.107 7.120 6.974 7.107 373,494 -0.02(-0.26%)
Mar 17, 2006 7.277 7.301 7.102 7.126 327,818 -0.13(-1.84%)
Mar 16, 2006 7.308 7.350 7.235 7.259 264,826 +0.01(+0.17%)
Mar 15, 2006 7.192 7.253 7.156 7.247 337,876 +0.12(+1.62%)
Mar 14, 2006 6.883 7.132 6.883 7.132 410,267 +0.30(+4.35%)
Mar 13, 2006 6.780 6.853 6.774 6.835 503,764 +0.02(+0.27%)
Mar 10, 2006 6.853 6.901 6.786 6.816 204,803 -0.03(-0.43%)
Mar 09, 2006 6.883 6.913 6.762 6.845 293,849 +0.02(+0.34%)
Mar 08, 2006 6.974 7.095 6.780 6.822 327,653 -0.09(-1.32%)
Mar 07, 2006 6.877 6.944 6.853 6.913 194,415 +0.02(+0.26%)
Mar 06, 2006 6.925 6.980 6.889 6.895 139,339 +0.01(+0.09%)
Mar 03, 2006 6.871 6.962 6.851 6.889 283,295 +0.01(+0.09%)
Mar 02, 2006 7.095 7.126 6.828 6.883 404,825 -0.22(-3.07%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.